626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192300,416507490,18000,18000,18000,18000,672
|
|
20240924,192200,416507490,18000,18000,18000,18000,0
|
|
20240924,192100,416507490,18000,18000,18000,18000,0
|
|
20240924,192000,416507490,18000,18000,18000,18000,0
|
|
20240924,191900,416507490,18000,18000,18000,18000,0
|
|
20240924,191800,416507490,18000,18000,18000,18000,0
|
|
20240924,191700,416507490,18000,18000,18000,18000,0
|
|
20240924,191600,416507490,18000,18000,18000,18000,0
|
|
20240924,191500,416507490,18000,18000,18000,18000,0
|
|
20240924,191400,416507490,18000,18000,18000,18000,0
|
|
20240924,191300,416507490,18000,18000,18000,18000,0
|
|
20240924,191200,416507490,18000,18000,18000,18000,0
|
|
20240924,191100,416507490,18000,18000,18000,18000,0
|
|
20240924,191000,416507490,18000,18000,18000,18000,0
|
|
20240924,190900,416507490,18000,18000,18000,18000,0
|
|
20240924,190800,416507490,18000,18000,18000,18000,0
|
|
20240924,190700,416507490,18000,18000,18000,18000,0
|
|
20240924,190600,416507490,18000,18000,18000,18000,0
|
|
20240924,190500,416507490,18000,18000,18000,18000,0
|
|
20240924,190400,416507490,18000,18000,18000,18000,0
|
|
20240924,190300,416507490,18000,18000,18000,18000,0
|
|
20240924,190200,416507490,18000,18000,18000,18000,0
|
|
20240924,190100,416507490,18000,18000,18000,18000,0
|
|
20240924,190000,416507490,18000,18000,18000,18000,0
|
|
20240924,185900,416507490,18000,18000,18000,18000,0
|
|
20240924,185800,416507490,18000,18000,18000,18000,0
|
|
20240924,185700,416507490,18000,18000,18000,18000,0
|
|
20240924,185600,416507490,18000,18000,18000,18000,0
|
|
20240924,185500,416507490,18000,18000,18000,18000,0
|
|
20240924,185400,416507490,18000,18000,18000,18000,0
|
|
20240924,185300,416507490,18000,18000,18000,18000,672
|
|
20240924,185200,416507490,18000,18000,18000,18000,0
|
|
20240924,185100,416507490,18000,18000,18000,18000,0
|
|
20240924,185000,416507490,18000,18000,18000,18000,0
|
|
20240924,184900,416507490,18000,18000,18000,18000,0
|
|
20240924,184800,416507490,18000,18000,18000,18000,0
|
|
20240924,184700,416507490,18000,18000,18000,18000,0
|
|
20240924,184600,416507490,18000,18000,18000,18000,0
|
|
20240924,184500,416507490,18000,18000,18000,18000,0
|
|
20240924,184400,416507490,18000,18000,18000,18000,0
|
|
20240924,184300,416507490,18000,18000,18000,18000,0
|
|
20240924,184200,416507490,18000,18000,18000,18000,0
|
|
20240924,184100,416507490,18000,18000,18000,18000,0
|
|
20240924,184000,416507490,18000,18000,18000,18000,0
|
|
20240924,183900,416507490,18000,18000,18000,18000,0
|
|
20240924,183800,416507490,18000,18000,18000,18000,0
|
|
20240924,183700,416507490,18000,18000,18000,18000,0
|
|
20240924,183600,416507490,18000,18000,18000,18000,0
|
|
20240924,183500,416507490,18000,18000,18000,18000,0
|
|
20240924,183400,416507490,18000,18000,18000,18000,0
|
|
20240924,183300,416507490,18000,18000,18000,18000,0
|
|
20240924,183200,416507490,18000,18000,18000,18000,0
|
|
20240924,183100,416507490,18000,18000,18000,18000,0
|
|
20240924,183000,416507490,18000,18000,18000,18000,0
|
|
20240924,182900,416507490,18000,18000,18000,18000,0
|
|
20240924,182800,416507490,18000,18000,18000,18000,0
|
|
20240924,182700,416507490,18000,18000,18000,18000,0
|
|
20240924,182600,416507490,18000,18000,18000,18000,0
|
|
20240924,182500,416507490,18000,18000,18000,18000,0
|
|
20240924,182400,416507490,18000,18000,18000,18000,0
|
|
20240924,182300,416507490,18000,18000,18000,18000,672
|
|
20240924,182200,416507490,18000,18000,18000,18000,0
|
|
20240924,182100,416507490,18000,18000,18000,18000,0
|
|
20240924,182000,416507490,18000,18000,18000,18000,0
|
|
20240924,181900,416507490,18000,18000,18000,18000,0
|
|
20240924,181800,416507490,18000,18000,18000,18000,0
|
|
20240924,181700,416507490,18000,18000,18000,18000,0
|
|
20240924,181600,416507490,18000,18000,18000,18000,0
|
|
20240924,181500,416507490,18000,18000,18000,18000,0
|
|
20240924,181400,416507490,18000,18000,18000,18000,0
|
|
20240924,181300,416507490,18000,18000,18000,18000,0
|
|
20240924,181200,416507490,18000,18000,18000,18000,0
|
|
20240924,181100,416507490,18000,18000,18000,18000,0
|
|
20240924,181000,416507490,18000,18000,18000,18000,0
|
|
20240924,180900,416507490,18000,18000,18000,18000,0
|
|
20240924,180800,416507490,18000,18000,18000,18000,0
|
|
20240924,180700,416507490,18000,18000,18000,18000,0
|
|
20240924,180600,416507490,18000,18000,18000,18000,0
|
|
20240924,180500,416507490,18000,18000,18000,18000,0
|
|
20240924,180400,416507490,18000,18000,18000,18000,0
|
|
20240924,180300,416507490,18000,18000,18000,18000,0
|
|
20240924,180200,416507490,18000,18000,18000,18000,0
|
|
20240924,180100,416507490,18000,18000,18000,18000,0
|
|
20240924,180000,416507490,18000,18000,18000,18000,0
|
|
20240924,175900,416507490,18000,18000,18000,18000,0
|
|
20240924,175800,416507490,18000,18000,18000,18000,0
|
|
20240924,175700,416507490,18000,18000,18000,18000,0
|
|
20240924,175600,416507490,18000,18000,18000,18000,0
|
|
20240924,175500,416507490,18000,18000,18000,18000,0
|
|
20240924,175400,416507490,18000,18000,18000,18000,0
|
|
20240924,175300,416507490,18000,18000,18000,18000,672
|
|
20240924,175200,416507490,18000,18000,18000,18000,0
|
|
20240924,175100,416507490,18000,18000,18000,18000,0
|
|
20240924,175000,416507490,18000,18000,18000,18000,0
|
|
20240924,174900,416507490,18000,18000,18000,18000,0
|
|
20240924,174800,416507490,18000,18000,18000,18000,0
|
|
20240924,174700,416507490,18000,18000,18000,18000,0
|
|
20240924,174600,416507490,18000,18000,18000,18000,0
|
|
20240924,174500,416507490,18000,18000,18000,18000,0
|
|
20240924,174400,416507490,18000,18000,18000,18000,0
|
|
20240924,174300,416507490,18000,18000,18000,18000,0
|
|
20240924,174200,416507490,18000,18000,18000,18000,0
|
|
20240924,174100,416507490,18000,18000,18000,18000,0
|
|
20240924,174000,416507490,18000,18000,18000,18000,0
|
|
20240924,173900,416507490,18000,18000,18000,18000,0
|
|
20240924,173800,416507490,18000,18000,18000,18000,0
|
|
20240924,173700,416507490,18000,18000,18000,18000,0
|
|
20240924,173600,416507490,18000,18000,18000,18000,0
|
|
20240924,173500,416507490,18000,18000,18000,18000,0
|
|
20240924,173400,416507490,18000,18000,18000,18000,0
|
|
20240924,173300,416507490,18000,18000,18000,18000,0
|
|
20240924,173200,416507490,18000,18000,18000,18000,0
|
|
20240924,173100,416507490,18000,18000,18000,18000,0
|
|
20240924,173000,416507490,18000,18000,18000,18000,0
|
|
20240924,172900,416507490,18000,18000,18000,18000,0
|
|
20240924,172800,416507490,18000,18000,18000,18000,0
|
|
20240924,172700,416507490,18000,18000,18000,18000,0
|
|
20240924,172600,416507490,18000,18000,18000,18000,0
|
|
20240924,172500,416507490,18000,18000,18000,18000,0
|
|
20240924,172400,416507490,18000,18000,18000,18000,0
|
|
20240924,172300,416507490,18000,18000,18000,18000,672
|
|
20240924,172200,416507490,18000,18000,18000,18000,0
|
|
20240924,172100,416507490,18000,18000,18000,18000,0
|
|
20240924,172000,416507490,18000,18000,18000,18000,0
|
|
20240924,171900,416507490,18000,18000,18000,18000,0
|
|
20240924,171800,416507490,18000,18000,18000,18000,0
|
|
20240924,171700,416507490,18000,18000,18000,18000,0
|
|
20240924,171600,416507490,18000,18000,18000,18000,0
|
|
20240924,171500,416507490,18000,18000,18000,18000,0
|
|
20240924,171400,416507490,18000,18000,18000,18000,0
|
|
20240924,171300,416507490,18000,18000,18000,18000,0
|
|
20240924,171200,416507490,18000,18000,18000,18000,0
|
|
20240924,171100,416507490,18000,18000,18000,18000,0
|
|
20240924,171000,416507490,18000,18000,18000,18000,0
|
|
20240924,170900,416507490,18000,18000,18000,18000,0
|
|
20240924,170800,416507490,18000,18000,18000,18000,0
|
|
20240924,170700,416507490,18000,18000,18000,18000,0
|
|
20240924,170600,416507490,18000,18000,18000,18000,0
|
|
20240924,170500,416507490,18000,18000,18000,18000,0
|
|
20240924,170400,416507490,18000,18000,18000,18000,0
|
|
20240924,170300,416507490,18000,18000,18000,18000,0
|
|
20240924,170200,416507490,18000,18000,18000,18000,0
|
|
20240924,170100,416507490,18000,18000,18000,18000,0
|
|
20240924,170000,416507490,18000,18000,18000,18000,0
|
|
20240924,165900,416507490,18000,18000,18000,18000,0
|
|
20240924,165800,416507490,18000,18000,18000,18000,0
|
|
20240924,165700,416507490,18000,18000,18000,18000,0
|
|
20240924,165600,416507490,18000,18000,18000,18000,0
|
|
20240924,165500,416507490,18000,18000,18000,18000,0
|
|
20240924,165400,416507490,18000,18000,18000,18000,0
|
|
20240924,165300,416507490,18000,18000,18000,18000,672
|
|
20240924,165200,416507490,18000,18000,18000,18000,0
|
|
20240924,165100,416507490,18000,18000,18000,18000,0
|
|
20240924,165000,416507490,18000,18000,18000,18000,0
|
|
20240924,164900,416507490,18000,18000,18000,18000,0
|
|
20240924,164800,416507490,18000,18000,18000,18000,0
|
|
20240924,164700,416507490,18000,18000,18000,18000,0
|
|
20240924,164600,416507490,18000,18000,18000,18000,0
|
|
20240924,164500,416507490,18000,18000,18000,18000,0
|
|
20240924,164400,416507490,18000,18000,18000,18000,0
|
|
20240924,164300,416507490,18000,18000,18000,18000,0
|
|
20240924,164200,416507490,18000,18000,18000,18000,0
|
|
20240924,164100,416507490,18000,18000,18000,18000,0
|
|
20240924,164000,416507490,18000,18000,18000,18000,0
|
|
20240924,163900,416507490,18000,18000,18000,18000,0
|
|
20240924,163800,416507490,18000,18000,18000,18000,0
|
|
20240924,163700,416507490,18000,18000,18000,18000,0
|
|
20240924,163600,416507490,18000,18000,18000,18000,0
|
|
20240924,163500,416507490,18000,18000,18000,18000,0
|
|
20240924,163400,416507490,18000,18000,18000,18000,0
|
|
20240924,163300,416507490,18000,18000,18000,18000,0
|
|
20240924,163200,416507490,18000,18000,18000,18000,0
|
|
20240924,163100,416507490,18000,18000,18000,18000,0
|
|
20240924,163000,416507490,18000,18000,18000,18000,0
|
|
20240924,162900,416507490,18000,18000,18000,18000,0
|
|
20240924,162800,416507490,18000,18000,18000,18000,0
|
|
20240924,162700,416507490,18000,18000,18000,18000,0
|
|
20240924,162600,416507490,18000,18000,18000,18000,0
|
|
20240924,162500,416507490,18000,18000,18000,18000,0
|
|
20240924,162400,416507490,18000,18000,18000,18000,0
|
|
20240924,162300,416507490,18000,18000,18000,18000,672
|
|
20240924,162200,416507490,18000,18000,18000,18000,0
|
|
20240924,162100,416507490,18000,18000,18000,18000,0
|
|
20240924,162000,416507490,18000,18000,18000,18000,0
|
|
20240924,161900,416507490,18000,18000,18000,18000,0
|
|
20240924,161800,416507490,18000,18000,18000,18000,0
|
|
20240924,161700,416507490,18000,18000,18000,18000,0
|
|
20240924,161600,416507490,18000,18000,18000,18000,0
|
|
20240924,161500,416507490,18000,18000,18000,18000,0
|
|
20240924,161400,416507490,18000,18000,18000,18000,0
|
|
20240924,161300,416507490,18000,18000,18000,18000,0
|
|
20240924,161200,416507490,18000,18000,18000,18000,0
|
|
20240924,161100,416507490,18000,18000,18000,18000,0
|
|
20240924,161000,416507490,18000,18000,18000,18000,0
|
|
20240924,160900,416507490,18000,18000,18000,18000,0
|
|
20240924,160800,416507490,18000,18000,18000,18000,0
|
|
20240924,160700,416507490,18000,18000,18000,18000,0
|
|
20240924,160600,416507490,18000,18000,18000,18000,0
|
|
20240924,160500,416507490,18000,18000,18000,18000,0
|
|
20240924,160400,416507490,18000,18000,18000,18000,0
|
|
20240924,160300,416507490,18000,18000,18000,18000,0
|
|
20240924,160200,416507490,18000,18000,18000,18000,0
|
|
20240924,160100,416507490,18000,18000,18000,18000,0
|
|
20240924,160000,416507490,18000,18000,18000,18000,0
|
|
20240924,155900,416507490,18000,18000,18000,18000,0
|
|
20240924,155800,416507490,18000,18000,18000,18000,0
|
|
20240924,155700,416507490,18000,18000,18000,18000,0
|
|
20240924,155600,416507490,18000,18000,18000,18000,0
|
|
20240924,155500,416507490,18000,18000,18000,18000,0
|
|
20240924,155400,416507490,18000,18000,18000,18000,0
|
|
20240924,155300,416507490,18000,18000,18000,18000,672
|
|
20240924,155200,416507490,18000,18000,18000,18000,0
|
|
20240924,155100,416507490,18000,18000,18000,18000,0
|
|
20240924,155000,416507490,18000,18000,18000,18000,0
|
|
20240924,154900,416507490,18000,18000,18000,18000,0
|
|
20240924,154800,416507490,18000,18000,18000,18000,0
|
|
20240924,154700,416507490,18000,18000,18000,18000,0
|
|
20240924,154600,416507490,18000,18000,18000,18000,0
|
|
20240924,154500,416507490,18000,18000,18000,18000,0
|
|
20240924,154400,416507490,18000,18000,18000,18000,0
|
|
20240924,154300,416507490,18000,18000,18000,18000,0
|
|
20240924,154200,416507490,18000,18000,18000,18000,0
|
|
20240924,154100,416507490,18000,18000,18000,18000,0
|
|
20240924,154000,416507490,18000,18000,18000,18000,0
|
|
20240924,153900,416507490,18000,18000,18000,18000,0
|
|
20240924,153800,416507490,18000,18000,18000,18000,0
|
|
20240924,153700,416507490,18000,18000,18000,18000,0
|
|
20240924,153600,416507490,18000,18000,18000,18000,0
|
|
20240924,153500,416507490,18000,18000,18000,18000,0
|
|
20240924,153400,416507490,18000,18000,18000,18000,0
|
|
20240924,153300,416507490,18000,18000,18000,18000,0
|
|
20240924,153200,416507490,18000,18000,18000,18000,0
|
|
20240924,153100,416507490,18000,18000,18000,18000,0
|
|
20240924,153000,416507490,18000,18000,18000,18000,672
|
|
20240924,152900,404411490,18010,18010,18010,18010,0
|
|
20240924,152800,404411490,18010,18010,18010,18010,0
|
|
20240924,152700,404411490,18010,18010,18010,18010,0
|
|
20240924,152600,404411490,18010,18010,18010,18010,0
|
|
20240924,152500,404411490,18010,18010,18010,18010,0
|
|
20240924,152400,404411490,18010,18010,18010,18010,0
|
|
20240924,152300,404411490,18010,18010,18010,18010,0
|
|
20240924,152200,404411490,18010,18010,18010,18010,0
|
|
20240924,152100,404411490,18010,18010,18010,18010,0
|
|
20240924,152000,404411490,18010,18010,18010,18010,0
|
|
20240924,151900,404411490,18010,18010,18010,18010,0
|
|
20240924,151800,404411490,18010,18010,18010,18010,0
|
|
20240924,151700,404411490,18010,18010,18010,18010,0
|
|
20240924,151600,404411490,18010,18010,18010,18010,2
|
|
20240924,151500,404375470,18000,18000,18000,18000,22
|
|
20240924,151400,403979470,18000,17990,18000,17990,228
|
|
20240924,151300,399875570,18000,18000,18000,18000,0
|
|
20240924,151200,399875570,18000,18000,18000,18000,0
|
|
20240924,151100,399875570,18000,17990,18000,17990,100
|
|
20240924,151000,398076460,17960,17970,17970,17960,80
|
|
20240924,150900,396639610,18000,18000,18000,18000,15
|
|
20240924,150800,396369610,17990,17990,17990,17990,0
|
|
20240924,150700,396369610,17990,17990,17990,17990,0
|
|
20240924,150600,396369610,17990,17990,17990,17990,1
|
|
20240924,150500,396351620,18000,18000,18000,18000,0
|
|
20240924,150400,396351620,18000,18000,18000,18000,15
|
|
20240924,150300,396081620,18000,18000,18000,18000,0
|
|
20240924,150200,396081620,18000,18000,18000,18000,0
|
|
20240924,150100,396081620,18000,18000,18000,18000,0
|
|
20240924,150000,396081620,18000,18000,18000,18000,0
|
|
20240924,145900,396081620,18000,18000,18000,18000,0
|
|
20240924,145800,396081620,18000,17980,18000,17980,250
|
|
20240924,145700,391584250,17980,17970,17980,17970,180
|
|
20240924,145600,388348780,17980,17980,17980,17980,50
|
|
20240924,145500,387449780,17990,17980,17990,17980,100
|
|
20240924,145400,385651280,17980,17980,17990,17980,42
|
|
20240924,145300,384896090,17990,17990,17990,17990,25
|
|
20240924,145200,384446340,17990,17990,17990,17990,0
|
|
20240924,145100,384446340,17990,17990,17990,17990,0
|
|
20240924,145000,384446340,17990,17990,17990,17990,100
|
|
20240924,144900,382647340,17990,17990,17990,17990,10
|
|
20240924,144800,382467440,18000,18000,18000,18000,76
|
|
20240924,144700,381099440,18000,18000,18000,18000,30
|
|
20240924,144600,380559440,18010,18020,18020,18010,96
|
|
20240924,144500,378830470,18020,18020,18020,18020,5
|
|
20240924,144400,378740370,18010,18010,18010,18010,10
|
|
20240924,144300,378560270,18010,18010,18010,18010,0
|
|
20240924,144200,378560270,18010,18010,18010,18010,0
|
|
20240924,144100,378560270,18010,18010,18010,18010,10
|
|
20240924,144000,378380170,18010,18010,18010,18010,0
|
|
20240924,143900,378380170,18010,18010,18010,18010,562
|
|
20240924,143800,368258550,18030,18030,18030,18030,0
|
|
20240924,143700,368258550,18030,18030,18030,18030,29
|
|
20240924,143600,367735680,18030,18030,18030,18030,1
|
|
20240924,143500,367717650,18040,18040,18040,18040,0
|
|
20240924,143400,367717650,18040,18040,18040,18040,0
|
|
20240924,143300,367717650,18040,18040,18040,18040,400
|
|
20240924,143200,360501650,18030,18010,18030,18010,761
|
|
20240924,143100,346780940,18010,18010,18010,18010,0
|
|
20240924,143000,346780940,18010,18010,18010,18010,1
|
|
20240924,142900,346762930,18000,18000,18000,18000,0
|
|
20240924,142800,346762930,18000,18000,18000,18000,0
|
|
20240924,142700,346762930,18000,18000,18000,18000,0
|
|
20240924,142600,346762930,18000,18000,18000,18000,5
|
|
20240924,142500,346672930,18010,18020,18020,18010,69
|
|
20240924,142400,345429600,18030,18030,18030,18030,0
|
|
20240924,142300,345429600,18030,18030,18030,18030,50
|
|
20240924,142200,344528100,18030,18030,18030,18030,0
|
|
20240924,142100,344528100,18030,18030,18030,18030,0
|
|
20240924,142000,344528100,18030,18030,18030,18030,0
|
|
20240924,141900,344528100,18030,18030,18030,18030,0
|
|
20240924,141800,344528100,18030,18040,18040,18030,10
|
|
20240924,141700,344347750,18040,18040,18040,18040,0
|
|
20240924,141600,344347750,18040,18040,18040,18040,0
|
|
20240924,141500,344347750,18040,18040,18040,18040,0
|
|
20240924,141400,344347750,18040,18040,18040,18040,1
|
|
20240924,141300,344329710,18030,18020,18030,18020,25
|
|
20240924,141200,343879160,18020,18020,18020,18020,0
|
|
20240924,141100,343879160,18020,18020,18020,18020,0
|
|
20240924,141000,343879160,18020,18020,18020,18020,0
|
|
20240924,140900,343879160,18020,18020,18020,18020,0
|
|
20240924,140800,343879160,18020,18020,18020,18020,1
|
|
20240924,140700,343861140,18020,18030,18030,18010,228
|
|
20240924,140600,339752640,18010,18010,18010,18010,0
|
|
20240924,140500,339752640,18010,18010,18010,18010,1
|
|
20240924,140400,339734630,18030,18020,18030,18020,6
|
|
20240924,140300,339626500,18010,18010,18010,18010,0
|
|
20240924,140200,339626500,18010,18010,18010,18010,0
|
|
20240924,140100,339626500,18010,18010,18010,18010,0
|
|
20240924,140000,339626500,18010,18010,18010,18010,2
|
|
20240924,135900,339590480,18010,18010,18010,18010,0
|
|
20240924,135800,339590480,18010,18010,18010,18010,0
|
|
20240924,135700,339590480,18010,18010,18010,18010,31
|
|
20240924,135600,339032170,18010,18010,18010,18010,143
|
|
20240924,135500,336456740,18010,18040,18040,18000,64
|
|
20240924,135400,335304150,18050,18050,18050,18050,0
|
|
20240924,135300,335304150,18050,18050,18050,18050,0
|
|
20240924,135200,335304150,18050,18050,18050,18050,0
|
|
20240924,135100,335304150,18050,18050,18050,18050,0
|
|
20240924,135000,335304150,18050,18050,18050,18050,0
|
|
20240924,134900,335304150,18050,18000,18050,18000,800
|
|
20240924,134800,320893520,17980,17980,17980,17980,0
|
|
20240924,134700,320893520,17980,17980,17980,17980,76
|
|
20240924,134600,319527040,17980,18030,18030,17980,607
|
|
20240924,134500,308596500,18050,18050,18050,18050,0
|
|
20240924,134400,308596500,18050,18050,18050,18050,2
|
|
20240924,134300,308560400,18070,18040,18110,18010,99
|
|
20240924,134200,306774270,18070,18040,18110,18040,1952
|
|
20240924,134100,271470960,18030,18030,18030,18030,13
|
|
20240924,134000,271236570,18020,18020,18020,18020,5
|
|
20240924,133900,271146470,18000,18000,18000,18000,1
|
|
20240924,133800,271128470,18030,18030,18030,18030,0
|
|
20240924,133700,271128470,18030,17980,18030,17980,96
|
|
20240924,133600,269400540,17980,17980,17980,17980,0
|
|
20240924,133500,269400540,17980,17980,17980,17980,0
|
|
20240924,133400,269400540,17980,17980,17980,17980,2
|
|
20240924,133300,269364580,17980,17980,17980,17980,2
|
|
20240924,133200,269328620,17980,17980,18000,17980,502
|
|
20240924,133100,260296590,17970,17970,17970,17970,4
|
|
20240924,133000,260224710,17970,17970,17970,17970,6
|
|
20240924,132900,260116890,17970,17970,17970,17970,2
|
|
20240924,132800,260080950,17970,17970,17970,17970,3
|
|
20240924,132700,260027040,17970,17970,17970,17970,4
|
|
20240924,132600,259955160,17970,17970,17970,17970,1
|
|
20240924,132500,259937190,17960,17960,17960,17960,0
|
|
20240924,132400,259937190,17960,17960,17960,17960,0
|
|
20240924,132300,259937190,17960,17960,17960,17960,2
|
|
20240924,132200,259901270,17960,17960,17960,17960,4
|
|
20240924,132100,259829430,17960,17960,17960,17960,5
|
|
20240924,132000,259739630,17960,17960,17960,17960,4
|
|
20240924,131900,259667790,17960,17960,17960,17960,1
|
|
20240924,131800,259649830,17960,17960,17960,17960,0
|
|
20240924,131700,259649830,17960,17960,17960,17960,0
|
|
20240924,131600,259649830,17960,17960,17960,17960,7
|
|
20240924,131500,259524110,17960,17960,17960,17960,5
|
|
20240924,131400,259434310,17960,17960,17960,17960,1
|
|
20240924,131300,259416350,17980,17980,17980,17980,0
|
|
20240924,131200,259416350,17980,17980,17980,17980,0
|
|
20240924,131100,259416350,17980,17980,17980,17980,0
|
|
20240924,131000,259416350,17980,17980,17980,17980,0
|
|
20240924,130900,259416350,17980,17940,17980,17940,81
|
|
20240924,130800,257962250,17910,17910,17910,17910,0
|
|
20240924,130700,257962250,17910,17910,17910,17910,0
|
|
20240924,130600,257962250,17910,17910,17910,17910,0
|
|
20240924,130500,257962250,17910,17910,17910,17910,0
|
|
20240924,130400,257962250,17910,17910,17910,17910,0
|
|
20240924,130300,257962250,17910,17910,17910,17910,0
|
|
20240924,130200,257962250,17910,17910,17910,17910,0
|
|
20240924,130100,257962250,17910,17910,17910,17910,0
|
|
20240924,130000,257962250,17910,17910,17910,17910,0
|
|
20240924,125900,257962250,17910,17910,17910,17910,0
|
|
20240924,125800,257962250,17910,17890,17910,17890,2
|
|
20240924,125700,257926450,17880,17880,17880,17880,4
|
|
20240924,125600,257854930,17880,17920,17920,17870,1448
|
|
20240924,125500,231953920,17920,17920,17920,17920,0
|
|
20240924,125400,231953920,17920,17920,17920,17920,1
|
|
20240924,125300,231936000,17920,17920,17920,17920,6
|
|
20240924,125200,231828480,17920,17920,17920,17920,5
|
|
20240924,125100,231738880,17920,17920,17920,17920,5
|
|
20240924,125000,231649280,17920,17920,17920,17920,7
|
|
20240924,124900,231523840,17920,17920,17920,17900,107
|
|
20240924,124800,229608450,17920,17930,17930,17910,255
|
|
20240924,124700,225041020,17930,17930,17930,17930,0
|
|
20240924,124600,225041020,17930,17930,17930,17930,0
|
|
20240924,124500,225041020,17930,17930,17930,17930,40
|
|
20240924,124400,224323820,17930,17930,17930,17930,0
|
|
20240924,124300,224323820,17930,17930,17930,17930,0
|
|
20240924,124200,224323820,17930,17930,17930,17930,0
|
|
20240924,124100,224323820,17930,17930,17930,17930,0
|
|
20240924,124000,224323820,17930,17930,17930,17930,0
|
|
20240924,123900,224323820,17930,17930,17930,17930,0
|
|
20240924,123800,224323820,17930,17930,17930,17930,20
|
|
20240924,123700,223965220,17940,17940,17940,17940,100
|
|
20240924,123600,222171220,17960,17960,17960,17960,0
|
|
20240924,123500,222171220,17960,17940,17960,17940,176
|
|
20240924,123400,219013760,17960,17970,17970,17950,13
|
|
20240924,123300,218780360,17980,17960,17980,17960,70
|
|
20240924,123200,217521810,17960,17960,17960,17960,0
|
|
20240924,123100,217521810,17960,17960,17960,17960,0
|
|
20240924,123000,217521810,17960,17960,17960,17960,0
|
|
20240924,122900,217521810,17960,17960,17960,17960,0
|
|
20240924,122800,217521810,17960,17960,17960,17960,1
|
|
20240924,122700,217503850,17950,17970,17980,17950,9
|
|
20240924,122600,217342100,17970,17970,17970,17970,2
|
|
20240924,122500,217306160,17970,17970,17980,17970,18
|
|
20240924,122400,216982560,17970,17970,17970,17970,0
|
|
20240924,122300,216982560,17970,17970,17970,17970,0
|
|
20240924,122200,216982560,17970,17970,17970,17970,2
|
|
20240924,122100,216946620,17950,17950,17950,17950,2
|
|
20240924,122000,216910720,17950,17950,17950,17950,1
|
|
20240924,121900,216892770,17980,17950,17980,17950,36
|
|
20240924,121800,216246340,17970,17970,17970,17970,0
|
|
20240924,121700,216246340,17970,17950,17970,17950,2
|
|
20240924,121600,216210420,17950,17950,17950,17950,0
|
|
20240924,121500,216210420,17950,17950,17950,17950,0
|
|
20240924,121400,216210420,17950,17950,17950,17950,6
|
|
20240924,121300,216102720,17950,17950,17950,17950,7
|
|
20240924,121200,215977070,17950,17950,17950,17950,4
|
|
20240924,121100,215905270,17950,17950,17950,17950,20
|
|
20240924,121000,215546270,17950,17940,17950,17940,339
|
|
20240924,120900,209464510,17930,17930,17930,17930,1
|
|
20240924,120800,209446580,17930,17930,17930,17930,0
|
|
20240924,120700,209446580,17930,17930,17930,17930,5
|
|
20240924,120600,209356930,17940,17940,17940,17940,0
|
|
20240924,120500,209356930,17940,17940,17940,17940,0
|
|
20240924,120400,209356930,17940,17940,17940,17940,0
|
|
20240924,120300,209356930,17940,17940,17940,17940,1
|
|
20240924,120200,209338990,17920,17920,17920,17920,26
|
|
20240924,120100,208873070,17920,17920,17920,17920,0
|
|
20240924,120000,208873070,17920,17920,17920,17920,0
|
|
20240924,115900,208873070,17920,17920,17920,17920,0
|
|
20240924,115800,208873070,17920,17920,17920,17920,0
|
|
20240924,115700,208873070,17920,17920,17920,17920,6
|
|
20240924,115600,208765550,17920,17920,17920,17920,6
|
|
20240924,115500,208658030,17920,17910,17920,17910,3
|
|
20240924,115400,208604280,17940,17930,17940,17930,100
|
|
20240924,115300,206810290,17940,17940,17940,17940,0
|
|
20240924,115200,206810290,17940,17940,17940,17940,0
|
|
20240924,115100,206810290,17940,17940,17940,17940,0
|
|
20240924,115000,206810290,17940,17940,17940,17940,0
|
|
20240924,114900,206810290,17940,17940,17940,17940,0
|
|
20240924,114800,206810290,17940,17940,17940,17940,54
|
|
20240924,114700,205841530,17930,17930,17930,17930,1
|
|
20240924,114600,205823600,17920,17920,17920,17920,0
|
|
20240924,114500,205823600,17920,17920,17920,17920,1
|
|
20240924,114400,205805680,17940,17940,17940,17940,0
|
|
20240924,114300,205805680,17940,17910,17940,17910,2
|
|
20240924,114200,205769830,17900,17900,17900,17900,0
|
|
20240924,114100,205769830,17900,17900,17900,17900,0
|
|
20240924,114000,205769830,17900,17900,17900,17900,0
|
|
20240924,113900,205769830,17900,17910,17910,17900,281
|
|
20240924,113800,200739630,17900,17900,17900,17900,0
|
|
20240924,113700,200739630,17900,17900,17900,17900,0
|
|
20240924,113600,200739630,17900,17900,17900,17900,0
|
|
20240924,113500,200739630,17900,17900,17900,17900,0
|
|
20240924,113400,200739630,17900,17900,17900,17900,2
|
|
20240924,113300,200703830,17920,17920,17920,17920,1
|
|
20240924,113200,200685910,17940,17940,17940,17940,0
|
|
20240924,113100,200685910,17940,17940,17940,17940,0
|
|
20240924,113000,200685910,17940,17940,17940,17940,0
|
|
20240924,112900,200685910,17940,17940,17940,17940,0
|
|
20240924,112800,200685910,17940,17890,17940,17890,3
|
|
20240924,112700,200632170,17940,17940,17940,17940,0
|
|
20240924,112600,200632170,17940,17940,17940,17940,0
|
|
20240924,112500,200632170,17940,17940,17940,17940,0
|
|
20240924,112400,200632170,17940,17940,17940,17940,0
|
|
20240924,112300,200632170,17940,17910,17940,17910,3
|
|
20240924,112200,200578410,17890,17910,17910,17890,19
|
|
20240924,112100,200238380,17910,17910,17910,17910,0
|
|
20240924,112000,200238380,17910,17910,17910,17910,0
|
|
20240924,111900,200238380,17910,17910,17910,17910,1
|
|
20240924,111800,200220470,17910,17910,17910,17910,24
|
|
20240924,111700,199790630,17910,17910,17910,17910,248
|
|
20240924,111600,195348950,17900,17920,17920,17900,500
|
|
20240924,111500,186398090,17920,17920,17920,17920,0
|
|
20240924,111400,186398090,17920,17920,17920,17920,0
|
|
20240924,111300,186398090,17920,17920,17920,17920,4
|
|
20240924,111200,186326410,17920,17920,17920,17920,2
|
|
20240924,111100,186290570,17940,17940,17940,17940,1
|
|
20240924,111000,186272630,17940,17940,17940,17940,0
|
|
20240924,110900,186272630,17940,17940,17990,17940,3
|
|
20240924,110800,186218760,17920,17920,17920,17920,4
|
|
20240924,110700,186147080,17920,17920,17990,17920,64
|
|
20240924,110600,184998250,17920,17920,17920,17920,25
|
|
20240924,110500,184550250,17920,17910,17920,17900,73
|
|
20240924,110400,183243170,17910,17940,17940,17910,41
|
|
20240924,110300,182508760,17940,17940,17940,17940,0
|
|
20240924,110200,182508760,17940,17940,17940,17940,0
|
|
20240924,110100,182508760,17940,17940,17940,17940,0
|
|
20240924,110000,182508760,17940,17940,17940,17940,2
|
|
20240924,105900,182472880,17930,17930,17930,17930,0
|
|
20240924,105800,182472880,17930,17930,17930,17930,1
|
|
20240924,105700,182454950,17930,17930,17930,17930,0
|
|
20240924,105600,182454950,17930,17930,17930,17930,0
|
|
20240924,105500,182454950,17930,17930,17930,17930,6
|
|
20240924,105400,182347370,17930,17930,17940,17930,4
|
|
20240924,105300,182275640,17910,17910,17910,17910,9
|
|
20240924,105200,182114450,17910,17910,17910,17910,0
|
|
20240924,105100,182114450,17910,17910,17910,17910,0
|
|
20240924,105000,182114450,17910,17910,17910,17910,2
|
|
20240924,104900,182078630,17910,17920,17920,17910,12
|
|
20240924,104800,181863700,17930,17930,17930,17930,0
|
|
20240924,104700,181863700,17930,17930,17930,17930,0
|
|
20240924,104600,181863700,17930,17930,17930,17930,0
|
|
20240924,104500,181863700,17930,17930,17930,17930,100
|
|
20240924,104400,180070700,17930,17930,17930,17930,10
|
|
20240924,104300,179891400,17920,17920,17920,17920,0
|
|
20240924,104200,179891400,17920,17920,17920,17920,0
|
|
20240924,104100,179891400,17920,17920,17920,17920,0
|
|
20240924,104000,179891400,17920,17920,17920,17920,0
|
|
20240924,103900,179891400,17920,17920,17920,17920,0
|
|
20240924,103800,179891400,17920,17920,17920,17920,0
|
|
20240924,103700,179891400,17920,17920,17920,17920,1
|
|
20240924,103600,179873480,17920,17920,17920,17920,0
|
|
20240924,103500,179873480,17920,17920,17920,17920,0
|
|
20240924,103400,179873480,17920,17920,17920,17920,0
|
|
20240924,103300,179873480,17920,17920,17920,17920,0
|
|
20240924,103200,179873480,17920,17920,17920,17920,0
|
|
20240924,103100,179873480,17920,17920,17920,17920,60
|
|
20240924,103000,178798280,17920,17920,17920,17920,0
|
|
20240924,102900,178798280,17920,17920,17920,17920,0
|
|
20240924,102800,178798280,17920,17920,17920,17920,0
|
|
20240924,102700,178798280,17920,17920,17920,17920,1
|
|
20240924,102600,178780360,17930,17930,17930,17930,1
|
|
20240924,102500,178762430,17930,17930,17930,17930,1
|
|
20240924,102400,178744500,17930,17930,17930,17930,4
|
|
20240924,102300,178672780,17930,17930,17930,17930,2
|
|
20240924,102200,178636920,17920,17920,17920,17920,1
|
|
20240924,102100,178619000,17910,17910,17910,17910,100
|
|
20240924,102000,176828000,17920,17920,17920,17920,2
|
|
20240924,101900,176792160,17900,17900,17900,17900,49
|
|
20240924,101800,175915060,17890,17890,17890,17890,151
|
|
20240924,101700,173213670,17870,17870,17870,17870,0
|
|
20240924,101600,173213670,17870,17870,17870,17870,0
|
|
20240924,101500,173213670,17870,17870,17870,17870,0
|
|
20240924,101400,173213670,17870,17870,17870,17870,6
|
|
20240924,101300,173106450,17870,17870,17870,17870,10
|
|
20240924,101200,172927750,17870,17850,17870,17850,13
|
|
20240924,101100,172695580,17930,17870,17930,17870,50
|
|
20240924,101000,171800370,17850,17850,17850,17850,0
|
|
20240924,100900,171800370,17850,17850,17850,17850,0
|
|
20240924,100800,171800370,17850,17850,17850,17850,0
|
|
20240924,100700,171800370,17850,17850,17850,17850,1
|
|
20240924,100600,171782520,17850,17850,17850,17850,0
|
|
20240924,100500,171782520,17850,17850,17850,17850,1
|
|
20240924,100400,171764670,17850,17850,17900,17850,504
|
|
20240924,100300,162743340,17850,17850,17850,17850,1
|
|
20240924,100200,162725490,17890,17850,17890,17850,600
|
|
20240924,100100,151991570,17850,17850,17850,17850,18
|
|
20240924,100000,151670270,17850,17850,17850,17850,1
|
|
20240924,095900,151652420,17850,17850,17850,17850,0
|
|
20240924,095800,151652420,17850,17850,17850,17850,0
|
|
20240924,095700,151652420,17850,17850,17850,17850,1
|
|
20240924,095600,151634570,17850,17850,17850,17850,0
|
|
20240924,095500,151634570,17850,17850,17850,17850,0
|
|
20240924,095400,151634570,17850,17850,17850,17850,15
|
|
20240924,095300,151366820,17870,17870,17870,17870,0
|
|
20240924,095200,151366820,17870,17870,17870,17870,0
|
|
20240924,095100,151366820,17870,17870,17870,17870,0
|
|
20240924,095000,151366820,17870,17870,17870,17870,5
|
|
20240924,094900,151277470,17870,17850,17870,17850,3
|
|
20240924,094800,151223890,17860,17840,17860,17830,577
|
|
20240924,094700,140920690,17860,17860,17860,17860,0
|
|
20240924,094600,140920690,17860,17860,17860,17860,0
|
|
20240924,094500,140920690,17860,17860,17860,17860,4
|
|
20240924,094400,140849250,17860,17860,17860,17860,4
|
|
20240924,094300,140777810,17860,17840,17860,17840,7
|
|
20240924,094200,140652850,17840,17840,17840,17840,7
|
|
20240924,094100,140527970,17840,17840,17840,17840,5
|
|
20240924,094000,140438770,17840,17840,17840,17840,8
|
|
20240924,093900,140296050,17840,17870,17870,17840,15
|
|
20240924,093800,140028120,17890,17880,17890,17880,4
|
|
20240924,093700,139956580,17880,17880,17880,17880,5
|
|
20240924,093600,139867180,17870,17870,17870,17870,228
|
|
20240924,093500,135792820,17870,17860,17870,17860,623
|
|
20240924,093400,124663000,17850,17850,17850,17850,200
|
|
20240924,093300,121093000,17850,17830,17850,17830,2
|
|
20240924,093200,121057320,17800,17800,17800,17800,0
|
|
20240924,093100,121057320,17800,17790,17800,17770,98
|
|
20240924,093000,119313840,17800,17800,17800,17800,0
|
|
20240924,092900,119313840,17800,17800,17800,17800,0
|
|
20240924,092800,119313840,17800,17800,17800,17800,200
|
|
20240924,092700,115753840,17770,17770,17770,17770,442
|
|
20240924,092600,107899500,17750,17750,17750,17750,0
|
|
20240924,092500,107899500,17750,17750,17750,17750,0
|
|
20240924,092400,107899500,17750,17750,17750,17750,1
|
|
20240924,092300,107881750,17750,17750,17750,17750,0
|
|
20240924,092200,107881750,17750,17750,17750,17750,1
|
|
20240924,092100,107864000,17770,17770,17770,17770,10
|
|
20240924,092000,107686300,17740,17740,17740,17740,226
|
|
20240924,091900,103677060,17720,17720,17720,17720,28
|
|
20240924,091800,103180900,17710,17710,17710,17710,150
|
|
20240924,091700,100524400,17710,17730,17730,17710,400
|
|
20240924,091600,93433130,17750,17750,17760,17750,999
|
|
20240924,091500,75698620,17780,17820,17830,17780,734
|
|
20240924,091400,62631940,17820,17820,17820,17810,131
|
|
20240924,091300,60297530,17820,17920,17920,17820,975
|
|
20240924,091200,42889360,17840,17850,17900,17840,481
|
|
20240924,091100,34294480,17850,17900,17900,17850,689
|
|
20240924,091000,21974420,17890,17890,17890,17890,35
|
|
20240924,090900,21348270,17900,17910,17910,17900,379
|
|
20240924,090800,14562770,17910,17910,17910,17900,86
|
|
20240924,090700,13023240,17900,17900,17900,17900,93
|
|
20240924,090600,11358540,18000,17980,18000,17900,77
|
|
20240924,090500,9977740,17980,17980,17980,17980,10
|
|
20240924,090400,9797940,17980,17980,17980,17980,31
|
|
20240924,090300,9240560,17900,17910,17910,17900,213
|
|
20240924,090200,5427850,17910,17920,17920,17910,65
|
|
20240924,090100,4263630,17990,17990,17990,17990,213
|
|
20240924,090000,431760,17990,17990,17990,17990,24
|